ADM Energy (ADME) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ADM Energy

Date Open High Low Close* Volume
18/11/2019 5.25p 5.25p 5.00p 5.25p 269671
15/11/2019 5.25p 5.32p 5.01p 5.25p 714128
14/11/2019 5.25p 5.25p 5.09p 5.25p 59873
13/11/2019 5.25p 5.38p 5.07p 5.25p 314369
12/11/2019 5.13p 5.37p 5.00p 5.25p 349488
11/11/2019 5.13p 5.15p 5.00p 5.13p 436884
08/11/2019 5.25p 5.25p 5.00p 5.13p 758408
07/11/2019 5.13p 5.40p 5.08p 5.25p 30393
06/11/2019 5.13p 5.25p 5.06p 5.13p 244317
05/11/2019 5.13p 5.18p 5.02p 5.13p 118931
04/11/2019 5.13p 5.13p 5.01p 5.13p 187458
01/11/2019 5.13p 5.15p 4.62p 5.13p 407230
31/10/2019 5.13p 5.18p 5.01p 5.13p 259210
30/10/2019 4.95p 5.14p 4.95p 5.13p 401921
29/10/2019 5.25p 5.25p 4.91p 4.95p 767556
28/10/2019 5.25p 5.36p 5.13p 5.25p 178528
25/10/2019 5.13p 5.25p 4.84p 5.25p 1284895
24/10/2019 5.75p 5.75p 4.81p 5.13p 2709275
23/10/2019 6.50p 7.25p 5.40p 5.75p 5160093
22/10/2019 5.50p 7.47p 5.42p 5.88p 11357500
21/10/2019 5.50p 5.50p 5.25p 5.50p 153792
18/10/2019 5.50p 5.50p 5.27p 5.50p 8499
17/10/2019 5.38p 5.50p 5.25p 5.50p 156280
16/10/2019 5.25p 5.38p 5.25p 5.38p 45409
15/10/2019 5.38p 5.38p 5.25p 5.38p 54995
14/10/2019 5.75p 5.77p 5.05p 5.38p 779472
11/10/2019 5.75p 5.87p 5.66p 5.75p 206809
10/10/2019 5.25p 5.99p 5.25p 5.75p 1056178
09/10/2019 5.13p 5.50p 5.00p 5.25p 663693
08/10/2019 5.13p 5.20p 4.81p 5.13p 732427
07/10/2019 5.13p 5.13p 5.00p 5.13p 58757
04/10/2019 4.90p 5.14p 4.85p 5.13p 549406
03/10/2019 5.03p 5.03p 4.80p 5.03p 27345
02/10/2019 5.03p 5.03p 4.80p 5.03p 113531
01/10/2019 5.03p 5.03p 4.84p 5.03p 77219
30/09/2019 5.03p 5.05p 4.85p 5.03p 48061
27/09/2019 5.13p 5.13p 4.80p 4.90p 779145
26/09/2019 5.50p 5.77p 5.00p 5.13p 561008
25/09/2019 4.85p 5.68p 4.83p 5.50p 1031099
24/09/2019 4.85p 4.95p 4.84p 4.85p 85243
23/09/2019 5.13p 5.20p 4.75p 4.85p 794042
20/09/2019 5.25p 5.35p 5.00p 5.13p 332978
19/09/2019 5.50p 5.50p 5.02p 5.25p 787935
18/09/2019 5.50p 5.61p 5.25p 5.50p 393271
17/09/2019 6.00p 6.06p 5.30p 5.50p 723276
16/09/2019 6.13p 6.14p 5.81p 6.00p 129724
13/09/2019 6.13p 6.23p 6.01p 6.13p 203146
12/09/2019 6.50p 6.70p 6.03p 6.13p 472777
11/09/2019 6.75p 6.80p 6.13p 6.50p 1715116
10/09/2019 6.38p 6.61p 5.81p 6.10p 498820
09/09/2019 5.50p 6.65p 5.50p 6.38p 698920
06/09/2019 5.88p 5.88p 5.50p 5.50p 717857
05/09/2019 6.25p 6.25p 5.60p 5.88p 367457
04/09/2019 6.25p 6.25p 5.68p 6.25p 652651
03/09/2019 6.50p 6.50p 6.01p 6.25p 655042
02/09/2019 6.88p 6.88p 6.13p 6.50p 741924
30/08/2019 6.63p 6.75p 6.25p 6.75p 522763
29/08/2019 7.25p 7.25p 5.85p 6.63p 1767234
28/08/2019 6.88p 7.85p 6.50p 7.38p 2721889
27/08/2019 7.25p 7.50p 6.13p 6.88p 1981936
23/08/2019 6.50p 10.00p 4.00p 7.25p 13103206
22/08/2019 15.50p 15.50p 11.75p 12.00p 21690794
21/08/2019 16.25p 17.90p 15.00p 15.50p 1842455
20/08/2019 15.50p 17.00p 15.50p 16.25p 253261
19/08/2019 16.50p 16.75p 15.00p 15.50p 612425
16/08/2019 15.25p 16.60p 15.05p 15.50p 399770
15/08/2019 15.50p 15.88p 15.00p 15.25p 277859
14/08/2019 15.75p 15.75p 14.10p 15.50p 558882
13/08/2019 16.25p 16.25p 15.10p 15.75p 291034
12/08/2019 17.50p 17.50p 15.00p 16.25p 903508
09/08/2019 19.50p 19.50p 17.00p 19.50p 395544
08/08/2019 20.00p 20.00p 18.15p 19.00p 27383
07/08/2019 19.50p 20.00p 18.30p 20.00p 192905
06/08/2019 20.50p 21.44p 19.04p 20.00p 176371
05/08/2019 22.50p 22.70p 20.10p 20.50p 181155
02/08/2019 23.00p 24.40p 20.66p 22.50p 178300
01/08/2019 23.00p 24.96p 21.56p 23.00p 235097
31/07/2019 24.00p 24.90p 22.00p 23.00p 153330
30/07/2019 25.00p 25.96p 23.30p 24.00p 218355
29/07/2019 23.50p 27.70p 23.00p 25.00p 399605
26/07/2019 22.00p 25.70p 20.10p 23.50p 678835
25/07/2019 19.00p 23.00p 19.00p 22.00p 210926
24/07/2019 19.00p 19.90p 18.35p 19.00p 153044
23/07/2019 19.00p 19.50p 18.03p 19.00p 151675
22/07/2019 21.50p 21.50p 18.25p 18.50p 386300
19/07/2019 21.50p 22.17p 20.70p 21.50p 33910
18/07/2019 21.50p 21.97p 20.77p 21.50p 37641
17/07/2019 21.50p 22.15p 20.00p 21.50p 52078
16/07/2019 23.00p 23.50p 20.20p 21.50p 164811
15/07/2019 21.00p 23.70p 19.00p 23.00p 373958
12/07/2019 22.50p 22.65p 19.00p 21.00p 95108
11/07/2019 22.50p 23.37p 21.00p 22.50p 77498
10/07/2019 20.50p 23.44p 20.25p 22.50p 158272
09/07/2019 21.00p 21.55p 18.77p 20.50p 122061
08/07/2019 22.00p 22.00p 20.15p 21.00p 54871
05/07/2019 22.50p 22.83p 21.15p 22.00p 108799
04/07/2019 22.50p 23.00p 21.53p 22.50p 79006
03/07/2019 20.00p 23.60p 19.59p 22.50p 339849
02/07/2019 17.50p 25.50p 17.20p 20.00p 1217926
01/07/2019 19.00p 19.35p 16.30p 17.50p 715150
28/06/2019 23.00p 23.00p 18.00p 19.50p 786991
27/06/2019 23.00p 24.00p 22.00p 23.00p 133168
26/06/2019 23.00p 23.00p 22.00p 23.00p 123879
25/06/2019 24.00p 24.00p 21.65p 23.00p 297989
24/06/2019 24.50p 24.50p 23.35p 24.00p 54885
21/06/2019 24.50p 25.67p 23.25p 24.50p 170306
20/06/2019 24.00p 26.80p 22.00p 24.50p 559298
19/06/2019 24.50p 25.48p 23.00p 24.00p 453827
18/06/2019 28.50p 28.55p 25.30p 26.50p 513806
17/06/2019 31.50p 31.50p 27.20p 28.50p 629361
14/06/2019 32.00p 33.80p 29.40p 31.50p 611166
13/06/2019 34.50p 34.70p 31.00p 32.00p 454566
12/06/2019 39.50p 40.80p 34.20p 34.50p 593112
11/06/2019 32.50p 46.98p 32.50p 39.50p 651596
10/06/2019 33.50p 33.50p 30.08p 32.00p 180168
07/06/2019 29.00p 37.50p 29.00p 33.00p 1361702
06/06/2019 29.50p 31.00p 27.00p 29.00p 411103
05/06/2019 31.50p 32.70p 28.30p 29.50p 275069
04/06/2019 28.00p 30.00p 27.40p 29.00p 171347
03/06/2019 29.50p 30.44p 27.44p 28.00p 212735
31/05/2019 29.50p 30.58p 27.58p 29.50p 224146
30/05/2019 27.00p 30.80p 26.35p 29.50p 330405
29/05/2019 28.50p 32.70p 26.90p 28.00p 1246703
28/05/2019 27.00p 31.00p 24.20p 28.50p 470619
24/05/2019 27.00p 27.00p 25.02p 27.00p 227574
23/05/2019 27.00p 27.40p 25.92p 27.00p 178975
22/05/2019 25.00p 32.96p 24.85p 27.00p 962502
21/05/2019 28.00p 28.94p 24.65p 25.00p 469040
20/05/2019 29.00p 30.00p 27.00p 28.00p 230492
17/05/2019 27.50p 29.68p 26.55p 29.00p 320888
16/05/2019 29.50p 30.60p 26.32p 28.00p 561122
15/05/2019 30.00p 31.30p 28.00p 28.00p 331070
14/05/2019 31.50p 32.98p 27.00p 30.00p 394336
13/05/2019 31.50p 32.90p 28.80p 30.50p 528212
10/05/2019 31.00p 33.30p 28.00p 32.00p 653636
09/05/2019 29.00p 36.40p 28.32p 31.00p 962070
08/05/2019 33.50p 34.78p 28.58p 29.00p 1113928
07/05/2019 32.50p 38.70p 32.22p 33.00p 1688622
03/05/2019 26.00p 36.00p 21.62p 32.50p 3338856
02/05/2019 28.50p 35.96p 25.12p 26.00p 2891030
01/05/2019 38.00p 38.70p 26.65p 27.50p 2968547
30/04/2019 41.50p 49.00p 35.52p 37.50p 2228122
29/04/2019 38.50p 47.70p 35.00p 37.00p 3345255
26/04/2019 34.00p 48.00p 33.20p 39.50p 4340987
25/04/2019 21.50p 34.00p 20.30p 33.50p 3885732
24/04/2019 24.50p 27.88p 22.30p 23.00p 2395848
23/04/2019 18.50p 28.90p 18.50p 24.50p 4586544
18/04/2019 12.50p 23.80p 12.50p 17.00p 9090204
17/04/2019 13.50p 13.90p 10.85p 12.00p 2257967
16/04/2019 17.50p 18.00p 11.28p 14.00p 6650443
15/04/2019 5.00p 18.30p 5.00p 17.50p 5987783
12/04/2019 5.50p 5.50p 5.00p 5.50p 2672
11/04/2019 5.50p 5.50p 5.00p 5.50p 47128
10/04/2019 5.50p 5.50p 5.22p 5.50p 4679
09/04/2019 5.50p 5.50p 5.00p 5.50p 79599
08/04/2019 5.50p 5.50p 5.00p 5.50p 72565
05/04/2019 5.50p 5.50p 5.00p 5.50p 3775
04/04/2019 5.50p 5.50p 5.50p 5.50p 0
03/04/2019 5.00p 5.95p 4.50p 5.50p 274395
02/04/2019 4.50p 5.20p 4.50p 5.00p 104841
01/04/2019 5.50p 5.50p 4.30p 4.50p 89326
29/03/2019 5.50p 5.50p 5.00p 5.50p 28518
28/03/2019 5.50p 5.50p 5.00p 5.50p 85005
27/03/2019 5.00p 5.50p 4.25p 5.50p 50042
26/03/2019 5.00p 5.35p 4.25p 5.00p 24260
25/03/2019 5.00p 5.44p 4.22p 5.00p 26993
22/03/2019 5.00p 5.44p 4.20p 5.00p 46426
21/03/2019 7.00p 7.00p 4.55p 5.00p 74210
20/03/2019 5.50p 7.00p 5.22p 7.00p 100809
19/03/2019 6.00p 6.00p 5.01p 5.50p 61831
18/03/2019 6.00p 6.20p 5.12p 6.00p 39023
15/03/2019 6.00p 6.65p 5.21p 6.00p 54739
14/03/2019 6.00p 6.69p 6.00p 6.00p 26232
13/03/2019 6.00p 6.00p 5.15p 6.00p 42663
12/03/2019 7.00p 7.00p 5.50p 6.00p 72286
11/03/2019 7.00p 7.28p 7.00p 7.00p 13654
08/03/2019 7.00p 7.00p 6.20p 7.00p 280
07/03/2019 7.00p 7.40p 6.42p 7.00p 61554
06/03/2019 7.00p 7.67p 6.40p 7.00p 35500
05/03/2019 6.50p 7.80p 6.02p 7.00p 104254
04/03/2019 6.50p 7.00p 6.50p 6.50p 10002
01/03/2019 6.00p 7.22p 5.60p 6.50p 111166
28/02/2019 6.50p 6.99p 6.00p 6.00p 106719
27/02/2019 7.00p 7.22p 6.26p 6.50p 43677
26/02/2019 7.00p 7.50p 6.30p 7.00p 124465
25/02/2019 7.00p 7.00p 6.40p 7.00p 5000
22/02/2019 7.00p 8.83p 6.30p 7.00p 504944
21/02/2019 7.00p 7.70p 7.00p 7.00p 71123
20/02/2019 7.00p 7.00p 6.35p 7.00p 2
19/02/2019 7.00p 7.00p 7.00p 7.00p 0
18/02/2019 7.00p 7.35p 6.35p 7.00p 7370
15/02/2019 7.00p 7.35p 7.00p 7.00p 4075
14/02/2019 7.50p 7.50p 7.00p 7.00p 8153
13/02/2019 8.00p 8.00p 7.04p 7.50p 24991
12/02/2019 6.50p 8.45p 6.50p 8.00p 95172
11/02/2019 6.50p 6.97p 6.00p 6.50p 28013
08/02/2019 7.00p 7.22p 6.45p 6.50p 106813
07/02/2019 8.00p 8.05p 7.00p 7.00p 27302
06/02/2019 8.00p 8.20p 7.44p 8.00p 9763
05/02/2019 8.00p 10.00p 7.46p 8.00p 270278

*Close Price adjusted for both dividends and splits